CTCP Hàng Hải Đông Đô (ddm)

2.10
0.20
(10.53%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-0.20 -9.52% 36,600 0 0
1.90
2.10
1.90
2 tháng
(2025-10-06) 		-0.30 -13.64% 77,600 0 0
1.90
2.20
1.90
3 tháng
(2025-09-05) 		0 0% 87,600 0 0
1.80
2.20
1.90
6 tháng
(2025-06-09) 		0.30 18.75% 145,900 0 0
1.50
2.20
1.90
12 tháng
(2024-12-09) 		0.30 18.75% 229,150 0 0
1.40
3
1.90
24 tháng
(2023-12-15) 		0.90 90% 555,445 0 0
1
3
1.90
36 tháng
(2022-12-20) 		-1 -34.48% 786,219 1,000 0.0
1
3
1.90
60 tháng
(2020-12-30) 		0.70 58.33% 1,992,131 494 -0.0
0.90
7.20
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2010
13.30
 338,050 13 13.60 13.10 0 0 0
04/05/2010
13
 198,080 13.30 13.70 13 0 0 0
29/04/2010
13.30
 305,720 12.70 13.30 12.60 20,000 7,000 0.2
28/04/2010
12.70
 76,430 12.90 12.90 12.30 0 0 0
27/04/2010
12.90
 184,250 13 13 12.50 0 500 -0.0
26/04/2010
13
 58,580 13.20 13.20 12.70 0 8,000 -0.1
22/04/2010
13.20
 159,120 13.80 13.80 13.20 0 0 0
21/04/2010
13.80
 180,230 13.20 13.80 13.60 0 0 0
20/04/2010
13.20
 486,270 12.60 13.20 12.70 0 0 0
19/04/2010
12.60
 104,260 12.70 12.70 12.50 0 0 0
16/04/2010
12.70
 223,410 12.70 12.90 12.60 0 0 0
15/04/2010
12.70
 197,400 12.60 13 12.50 0 0 0
14/04/2010
12.60
 18,230 12.90 12.90 12.60 0 0 0
13/04/2010
12.90
 125,320 12.90 12.90 12.30 0 3,180 -0.0
12/04/2010
12.90
 88,540 12.90 13.20 12.80 0 9,000 -0.1
09/04/2010
12.90
 86,190 12.90 13.10 12.50 0 0 0
08/04/2010
12.90
 108,660 12.30 12.90 12.60 0 0 0
07/04/2010
12.30
 40,560 12.60 13 12.20 0 0 0
06/04/2010
12.60
 57,950 12.80 13.10 12.60 0 8,000 -0.1
05/04/2010
12.80
 66,590 12.20 12.80 12.20 0 0 0
02/04/2010
12.20
 140,360 12.40 12.40 12 0 0 0
01/04/2010
12.40
 43,850 12.80 12.90 12.40 0 0 0
31/03/2010
12.80
 184,690 13.40 13.40 12.80 4,820 820 0.1
30/03/2010
13.40
 72,540 14.10 14.10 13.40 0 0 0
29/03/2010
14.10
 480,330 14 14.20 13.30 3,000 0 0.0
26/03/2010
14
 171,590 14 14 13.30 2,000 5,600 -0.1
25/03/2010
14
 201,790 14.70 15 14 0 0 0
24/03/2010
14.70
 271,370 14 14.70 13.70 5,180 0 0.1
23/03/2010
14
 478,480 13.40 14 12.50 13,000 1,610 0.2
22/03/2010
13.40
 324,720 12.80 13.40 12.50 11,000 0 0.1
19/03/2010
12.80
 135,910 12.50 12.90 12.30 0 0 0
18/03/2010
12.50
 59,370 12.20 12.50 12.20 1,600 0 0.0
17/03/2010
12.20
 74,710 12.80 12.90 12.20 1,610 0 0.0
16/03/2010
12.80
 367,650 12.70 13.30 12.50 0 7,000 -0.1
15/03/2010
12.70
 202,580 12.10 12.70 12.60 0 0 0
12/03/2010
12.10
 201,590 11.60 12.10 11.50 0 3,000 -0.0
11/03/2010
11.60
 82,060 11.50 11.70 11.40 0 0 0
10/03/2010
11.50
 27,210 11.50 11.60 11.30 0 0 0
09/03/2010
11.50
 149,370 11 11.50 11 0 0 0
08/03/2010
11
 46,920 10.70 11 10.70 1,000 1,000 -0.0
05/03/2010
10.70
 29,520 10.90 11 10.70 1,000 1,000 0
04/03/2010
10.90
 43,250 10.70 11.20 10.70 0 0 0
03/03/2010
10.70
 33,610 10.70 11 10.70 0 0 0
02/03/2010: Cổ tức tiền mặt tỉ lệ: 5%
02/03/2010
10.70
 30,590 10.30 10.80 10.60 0 0 0
01/03/2010
10.30
 16,140 10.40 10.49 10.30 0 0 0
26/02/2010
10.40
 12,150 10.30 10.49 10.11 0 0 0
25/02/2010
10.30
 27,090 10.59 10.68 10.30 0 0 0
24/02/2010
10.59
 19,460 10.40 10.59 10.40 0 0 0
23/02/2010
10.40
 58,220 10.87 10.87 10.40 0 0 0
22/02/2010
10.87
 4,250 10.87 10.97 10.78 0 0 0
12/02/2010
10.87
 3,200 10.87 11.06 10.78 0 0 0
11/02/2010
10.87
 26,910 10.59 10.87 10.59 0 0 0
10/02/2010
10.59
 17,020 10.49 10.87 10.49 0 0 0
09/02/2010
10.49
 19,880 10.78 10.78 10.49 0 0 0
08/02/2010
10.78
 27,960 10.68 10.78 10.49 0 300 -0.0
05/02/2010
10.68
 49,720 10.49 10.68 10.20 0 0 0
04/02/2010
10.49
 18,860 10.30 10.68 10.30 0 0 0
03/02/2010
10.30
 13,340 10.68 10.87 10.30 0 0 0
02/02/2010
10.68
 51,430 10.20 10.68 10.11 0 0 0
01/02/2010
10.20
 13,770 10.20 10.30 10.20 0 0 0
29/01/2010
10.20
 8,910 10.20 10.30 10.11 0 0 0
28/01/2010
10.20
 7,810 10.49 10.49 10.20 0 0 0
27/01/2010
10.49
 32,680 10.78 10.97 10.40 0 0 0
26/01/2010
10.78
 34,240 10.30 10.78 10.49 0 0 0
25/01/2010
10.30
 20,630 10.01 10.40 10.11 0 0 0
22/01/2010
10.01
 29,370 10.30 10.49 9.92 0 0 0
21/01/2010
10.30
 57,100 10.78 10.78 10.30 0 0 0
20/01/2010
10.78
 24,600 11.06 11.35 10.68 140 0 0.0
19/01/2010
11.06
 40,020 10.87 11.16 10.97 0 0 0
18/01/2010
10.87
 50,300 11.44 11.44 10.87 0 0 0
15/01/2010
11.44
 49,230 11.92 11.92 11.44 0 0 0
14/01/2010
11.92
 52,090 11.64 12.21 11.64 0 0 0
13/01/2010
11.64
 125,560 11.64 11.64 11.06 3,000 0 0.0
12/01/2010
11.64
 120,890 12.21 12.21 11.64 3,000 0 0.0
11/01/2010
12.21
 91,630 12.78 12.78 12.21 2,000 0 0.0
08/01/2010
12.78
 199,170 13.45 13.83 12.78 0 0 0
07/01/2010
13.45
 96,990 12.88 13.45 13.45 0 2,000 -0.0
06/01/2010
12.88
 61,590 12.30 12.88 12.88 0 0 0
05/01/2010
12.30
 159,780 11.73 12.30 12.02 0 0 0
04/01/2010
11.73
 53,120 11.25 11.73 11.54 0 15,000 -0.2
31/12/2009
11.25
 40,710 11.83 11.92 11.25 2,000 0 0
30/12/2009
11.83
 110,420 11.83 11.92 11.25 0 0 0
29/12/2009
11.83
 182,320 11.35 11.83 11.64 0 0 0
28/12/2009
11.35
 96,400 10.87 11.35 10.87 100 0 0
25/12/2009
10.87
 112,030 10.40 10.87 10.78 0 0 0
24/12/2009
10.40
 94,620 9.92 10.40 9.92 0 0 0
23/12/2009
9.92
 6,510 10.11 10.20 9.92 0 0 0
22/12/2009
10.11
 13,980 10.20 10.49 10.01 10,000 0 0
21/12/2009
10.20
 55,490 9.73 10.20 9.82 5,000 0 0
18/12/2009
9.73
 42,650 9.35 9.73 9.54 0 0 0
17/12/2009
9.35
 37,470 9.73 9.73 9.25 0 0 0
16/12/2009
9.73
 43,640 10.20 10.40 9.73 0 0 0
15/12/2009
10.20
 11,940 10.40 10.40 10.11 0 0 0
14/12/2009
10.40
 49,110 9.92 10.40 9.63 300 0 0
11/12/2009
9.92
 40,640 10.40 10.40 9.92 0 0 0
10/12/2009
10.40
 34,550 10.68 11.06 10.40 0 0 0
09/12/2009
10.68
 81,510 10.97 10.97 10.49 2,000 0 0
08/12/2009
10.97
 13,620 11.35 11.35 10.97 0 0 0
07/12/2009
11.35
 6,990 11.35 11.64 11.25 0 2,000 0
04/12/2009
11.35
 23,170 11.25 11.44 11.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |